|
Closing price on 6/8/2015
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
900,330 |
| Split-adjusted Price |
3.56 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2015
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.27
|
3.56
|
900,330
|
|
|
6/5/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
3.64
|
868,410
|
|
|
6/4/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.21
|
3.64
|
625,500
|
|
|
6/3/2015
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
3.60
|
680,220
|
|
|
6/2/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
3.56
|
773,740
|
|
|
6/1/2015
|
+0.20 / +2.47%
|
8.10
|
8.60
|
8.10
|
8.30
|
8.35
|
3.64
|
2,105,960
|
|
|
5/29/2015
|
+0.10 / +1.25%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.06
|
3.56
|
1,164,810
|
|
|
5/28/2015
|
+0.20 / +2.56%
|
7.70
|
8.10
|
7.60
|
8.00
|
7.86
|
3.51
|
1,005,650
|
|
|
5/27/2015
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.68
|
3.42
|
550,540
|
|
|
5/26/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.68
|
3.38
|
635,830
|
|
|
5/25/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.68
|
3.38
|
363,310
|
|
|
5/22/2015
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.58
|
3.38
|
627,580
|
|
|
5/21/2015
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.39
|
3.29
|
842,420
|
|
|
5/20/2015
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.01
|
3.12
|
432,380
|
|
|
5/19/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.59
|
2.94
|
343,370
|
|
|
5/18/2015
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.58
|
2.90
|
148,220
|
|
|
5/15/2015
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.89
|
2.99
|
76,540
|
|
|
5/14/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.88
|
3.07
|
201,230
|
|
|
5/13/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
3.07
|
85,390
|
|
|
5/12/2015
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.01
|
3.07
|
169,610
|
|
|
5/11/2015
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.15
|
3.12
|
143,940
|
|
|
5/8/2015
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
3.16
|
147,940
|
|
|
5/7/2015
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.96
|
3.12
|
79,630
|
|
|
5/6/2015
|
-0.40 / -5.56%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.87
|
2.99
|
187,210
|
|
|
5/5/2015
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.70
|
7.20
|
6.93
|
3.16
|
279,920
|
|
|
5/4/2015
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.18
|
3.07
|
488,330
|
|
|
4/27/2015
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.53
|
3.29
|
91,770
|
|
|
4/24/2015
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.64
|
3.34
|
158,560
|
|
|
4/23/2015
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.55
|
3.38
|
315,170
|
|
|
4/22/2015
|
-0.20 / -2.60%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.57
|
3.29
|
161,600
|
|
|